Denka Co Ltd (JP:4061)
:4061
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
3,858.00
3,913.00
3,821.00
3,898.00
3,898.00
+3.92%
896,500
0.97
Apr 07, 2026
3,786.00
3,827.00
3,724.00
3,751.00
3,751.00
-0.92%
761,100
0.82
Apr 06, 2026
3,758.00
3,821.00
3,751.00
3,786.00
3,786.00
-0.11%
515,500
0.55
Apr 03, 2026
3,814.00
3,846.00
3,733.00
3,790.00
3,790.00
+2.16%
824,700
0.88
Apr 02, 2026
3,787.00
3,827.00
3,710.00
3,710.00
3,710.00
-1.70%
1,021,100
1.10
Apr 01, 2026
3,620.00
3,774.00
3,613.00
3,774.00
3,774.00
+6.88%
1,103,500
1.21
Mar 31, 2026
3,480.00
3,611.00
3,453.00
3,531.00
3,531.00
+0.06%
1,649,800
1.86
Mar 30, 2026
3,430.00
3,529.00
3,386.00
3,529.00
3,529.00
-0.42%
811,500
0.93
Mar 27, 2026
3,484.00
3,615.00
3,468.00
3,594.00
3,544.00
+1.93%
741,000
0.85
Mar 26, 2026
3,505.00
3,563.00
3,482.00
3,526.00
3,476.95
+2.11%
1,173,700
1.37
Mar 25, 2026
3,450.00
3,478.00
3,417.00
3,453.00
3,404.96
+4.83%
739,000
0.87
Mar 24, 2026
3,302.00
3,332.00
3,250.00
3,294.00
3,248.17
+3.26%
679,600
0.80
Mar 23, 2026
3,184.00
3,222.00
3,115.00
3,190.00
3,145.62
-2.74%
745,900
0.89
Mar 20, 2026
3,280.00
3,369.00
3,280.00
3,280.00
3,234.37
0.00%
0
0.00
Mar 19, 2026
3,350.00
3,369.00
3,280.00
3,280.00
3,234.37
-4.57%
871,000
1.04
Mar 18, 2026
3,367.00
3,437.00
3,321.00
3,437.00
3,389.18
+4.15%
814,200
0.98
Mar 17, 2026
3,332.00
3,364.00
3,297.00
3,300.00
3,254.09
+1.16%
749,900
0.90
Mar 16, 2026
3,285.00
3,388.00
3,262.00
3,262.00
3,216.62
+1.46%
1,200,400
1.46
Mar 13, 2026
3,257.00
3,328.00
3,192.00
3,215.00
3,170.27
-3.92%
1,730,200
2.16
Mar 12, 2026
3,507.00
3,525.00
3,320.00
3,346.00
3,299.45
-6.01%
1,077,500
1.36
Mar 11, 2026
3,480.00
3,611.00
3,480.00
3,560.00
3,510.47
+4.40%
847,200
1.08
Mar 10, 2026
3,355.00
3,425.00
3,339.00
3,410.00
3,362.56
+3.81%
1,048,700
1.35
Mar 09, 2026
3,378.00
3,389.00
3,228.00
3,285.00
3,239.30
-7.20%
1,278,500
1.66
Mar 06, 2026
3,359.00
3,558.00
3,350.00
3,540.00
3,490.75
+3.81%
1,325,400
1.74
Mar 05, 2026
3,470.00
3,547.00
3,408.00
3,410.00
3,362.56
+4.06%
1,186,600
1.58
Mar 04, 2026
3,300.00
3,394.00
3,224.00
3,277.00
3,231.41
-5.15%
1,279,600
1.71
Mar 03, 2026
3,515.00
3,578.00
3,439.00
3,455.00
3,406.93
-1.87%
1,501,900
2.04
Mar 02, 2026
3,553.00
3,565.00
3,415.00
3,521.00
3,472.02
-4.29%
2,062,100
2.90
Feb 27, 2026
3,440.00
3,750.00
3,436.00
3,679.00
3,627.82
+6.58%
2,715,200
4.03
Feb 26, 2026
3,413.00
3,480.00
3,402.00
3,452.00
3,403.98
+1.92%
859,600
1.27
Feb 25, 2026
3,350.00
3,414.00
3,310.00
3,387.00
3,339.88
+1.65%
1,056,000
1.56
Feb 24, 2026
3,270.00
3,339.00
3,222.00
3,332.00
3,285.65
+2.08%
586,500
0.84
Feb 23, 2026
3,264.00
3,268.00
3,190.00
3,264.00
3,218.59
0.00%
0
0.00
Feb 20, 2026
3,222.00
3,268.00
3,190.00
3,264.00
3,218.59
-0.21%
628,700
0.88
Feb 19, 2026
3,213.00
3,271.00
3,173.00
3,271.00
3,225.49
+2.44%
789,900
1.13
Feb 18, 2026
3,183.00
3,225.00
3,160.00
3,193.00
3,148.58
+0.16%
790,400
1.13
Feb 17, 2026
3,082.00
3,188.00
3,081.00
3,188.00
3,143.65
+2.91%
850,600
1.22
Feb 16, 2026
3,085.00
3,127.00
3,053.00
3,098.00
3,054.90
+0.62%
527,900
0.76
Feb 13, 2026
3,052.00
3,107.00
3,005.00
3,079.00
3,036.16
-1.12%
793,900
1.14
Feb 12, 2026
3,061.00
3,126.00
3,055.00
3,114.00
3,070.68
+2.40%
925,300
1.35
Feb 11, 2026
3,041.00
3,041.00
2,925.00
3,041.00
2,998.69
0.00%
0
0.00
Feb 10, 2026
2,941.50
3,041.00
2,925.00
3,041.00
2,998.69
+3.59%
1,466,800
2.16
Feb 09, 2026
3,180.00
3,187.00
2,935.50
2,935.50
2,894.66
-5.73%
2,239,200
3.42
Feb 06, 2026
3,058.00
3,165.00
2,956.50
3,114.00
3,070.68
-0.13%
2,550,900
4.07
Feb 05, 2026
3,185.00
3,212.00
3,104.00
3,118.00
3,074.62
-0.73%
868,300
1.29
Feb 04, 2026
3,045.00
3,154.00
3,044.00
3,141.00
3,097.30
+3.19%
753,100
1.13
Feb 03, 2026
3,018.00
3,046.00
2,989.00
3,044.00
3,001.65
+3.96%
537,400
0.81
Feb 02, 2026
2,991.00
3,032.00
2,923.00
2,928.00
2,887.27
-1.40%
616,200
0.92
Jan 30, 2026
2,959.00
2,973.00
2,940.00
2,969.50
2,928.19
+0.51%
828,700
1.25
Jan 29, 2026
2,947.50
2,971.00
2,922.00
2,954.50
2,913.40
-0.14%
569,100
0.87
Rows: